Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marker Therapeutics Inc
(NQ:
MRKR
)
4.050
-0.020 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
2.923
3.400
2.900
3.020
34,714
+0.02(+0.67%)
May 27, 2022
3.046
3.080
2.932
3.000
15,021
+0.00(+0.00%)
May 26, 2022
3.100
3.400
2.977
3.000
27,087
-0.10(-3.26%)
May 25, 2022
3.400
3.400
3.000
3.101
19,612
-0.28(-8.17%)
May 24, 2022
3.500
3.500
3.175
3.377
9,537
+0.03(+0.81%)
May 23, 2022
3.251
3.500
3.250
3.350
14,159
+0.10(+3.05%)
May 20, 2022
3.300
3.551
3.200
3.251
29,874
+0.08(+2.56%)
May 19, 2022
3.200
3.332
3.150
3.170
13,623
-0.07(-2.16%)
May 18, 2022
3.330
3.330
3.160
3.240
10,919
-0.11(-3.31%)
May 17, 2022
3.200
3.500
3.100
3.351
16,580
+0.25(+8.10%)
May 16, 2022
3.249
3.249
3.016
3.100
10,284
-0.19(-5.89%)
May 13, 2022
3.200
3.304
3.100
3.294
52,401
+0.15(+4.90%)
May 12, 2022
3.000
3.199
2.811
3.140
34,720
+0.04(+1.45%)
May 11, 2022
3.227
3.400
3.000
3.095
50,774
-0.30(-8.86%)
May 10, 2022
3.300
3.500
3.300
3.396
7,364
+0.09(+2.72%)
May 09, 2022
3.700
3.853
3.200
3.306
28,074
-0.32(-8.93%)
May 06, 2022
3.400
3.744
3.300
3.630
22,648
+0.28(+8.39%)
May 05, 2022
3.800
3.800
3.300
3.349
24,087
-0.43(-11.40%)
May 04, 2022
3.500
3.846
3.500
3.780
10,055
+0.28(+8.00%)
May 03, 2022
3.450
3.589
3.220
3.500
20,667
+0.05(+1.42%)
May 02, 2022
3.490
3.499
3.054
3.451
34,462
+0.06(+1.77%)
Apr 29, 2022
3.226
3.486
3.200
3.391
23,614
+0.14(+4.37%)
Apr 28, 2022
3.600
3.699
3.228
3.249
22,043
-0.30(-8.45%)
Apr 27, 2022
3.300
3.698
3.295
3.549
68,149
+0.20(+5.94%)
Apr 26, 2022
3.674
3.780
3.254
3.350
85,555
+0.01(+0.30%)
Apr 25, 2022
3.300
3.500
3.300
3.340
19,741
-0.16(-4.57%)
Apr 22, 2022
3.500
3.699
3.413
3.500
22,451
-0.04(-1.27%)
Apr 21, 2022
3.900
3.949
3.500
3.545
26,710
-0.21(-5.52%)
Apr 20, 2022
3.900
4.000
3.750
3.752
20,734
-0.11(-2.82%)
Apr 19, 2022
3.800
3.991
3.801
3.861
12,785
+0.00(+0.08%)
Apr 18, 2022
4.000
4.095
3.800
3.858
13,532
-0.18(-4.55%)
Apr 14, 2022
4.000
4.278
3.930
4.042
22,949
-0.04(-1.05%)
Apr 13, 2022
3.702
4.139
3.702
4.085
49,434
+0.19(+4.85%)
Apr 12, 2022
3.787
4.180
3.700
3.896
130,175
+0.24(+6.68%)
Apr 11, 2022
4.100
4.100
3.650
3.652
19,033
-0.30(-7.61%)
Apr 08, 2022
3.750
3.989
3.750
3.953
32,483
+0.20(+5.41%)
Apr 07, 2022
3.990
4.129
3.720
3.750
30,260
-0.15(-3.80%)
Apr 06, 2022
4.300
4.334
3.875
3.898
49,017
-0.40(-9.37%)
Apr 05, 2022
4.800
4.800
4.300
4.301
19,463
-0.26(-5.70%)
Apr 04, 2022
4.600
4.698
4.498
4.561
13,200
+0.22(+5.09%)
Apr 01, 2022
4.601
4.690
4.340
4.340
20,617
-0.06(-1.36%)
Mar 31, 2022
4.780
4.780
4.400
4.400
22,668
-0.29(-6.22%)
Mar 30, 2022
5.075
5.099
4.580
4.692
26,826
-0.29(-5.78%)
Mar 29, 2022
5.000
5.125
4.801
4.980
53,654
+0.13(+2.70%)
Mar 28, 2022
5.190
5.374
4.800
4.849
44,368
-0.39(-7.43%)
Mar 25, 2022
4.900
5.498
4.900
5.238
160,370
+0.39(+8.04%)
Mar 24, 2022
4.840
5.000
4.600
4.848
32,065
+0.05(+1.02%)
Mar 23, 2022
4.800
5.000
4.400
4.799
70,375
-0.12(-2.50%)
Mar 22, 2022
4.200
4.941
4.150
4.922
153,906
+0.75(+17.95%)
Mar 21, 2022
4.400
4.400
4.152
4.173
42,980
-0.18(-4.07%)
Mar 18, 2022
4.300
4.696
4.213
4.350
52,505
+0.04(+0.83%)
Mar 17, 2022
4.100
4.392
4.100
4.314
15,864
+0.17(+4.23%)
Mar 16, 2022
4.000
4.460
3.975
4.139
10,793
+0.14(+3.60%)
Mar 15, 2022
4.206
4.383
3.995
3.995
18,735
-0.21(-4.88%)
Mar 14, 2022
4.200
4.299
4.200
4.200
11,442
+0.03(+0.77%)
Mar 11, 2022
4.580
4.690
4.030
4.168
32,269
-0.33(-7.36%)
Mar 10, 2022
4.655
4.655
4.329
4.499
29,836
-0.30(-6.27%)
Mar 09, 2022
4.574
4.800
4.341
4.800
35,937
+0.50(+11.63%)
Mar 08, 2022
3.950
4.640
3.940
4.300
71,393
+0.35(+8.86%)
Mar 07, 2022
3.957
4.289
3.930
3.950
31,143
-0.07(-1.69%)
Mar 04, 2022
4.100
4.385
4.000
4.018
38,601
-0.28(-6.56%)
Mar 03, 2022
4.565
4.565
4.222
4.300
27,169
-0.22(-4.87%)
Mar 02, 2022
4.600
4.675
4.200
4.520
75,800
-0.08(-1.74%)
Mar 01, 2022
3.713
4.800
3.701
4.600
214,258
+0.84(+22.31%)
Feb 28, 2022
3.878
3.898
3.623
3.761
46,447
-0.24(-5.93%)
Feb 25, 2022
3.800
4.223
3.834
3.998
33,616
+0.21(+5.54%)
Feb 24, 2022
3.500
4.000
3.510
3.788
22,647
+0.07(+1.94%)
Feb 23, 2022
3.900
3.948
3.510
3.716
77,546
-0.17(-4.45%)
Feb 22, 2022
4.400
4.400
3.806
3.889
46,530
-0.26(-6.29%)
Feb 18, 2022
4.150
0
-0.42(-9.19%)
Feb 17, 2022
5.300
5.300
4.500
4.570
239,667
-1.60(-25.99%)
Feb 16, 2022
6.200
6.287
6.000
6.175
40,573
+0.29(+4.96%)
Feb 15, 2022
5.700
5.900
5.733
5.883
10,629
+0.28(+5.05%)
Feb 14, 2022
5.572
6.019
5.503
5.600
21,122
+0.00(+0.00%)
Feb 11, 2022
5.800
6.070
5.570
5.600
41,461
-0.28(-4.75%)
Feb 10, 2022
6.200
6.203
5.706
5.879
45,275
-0.12(-2.02%)
Feb 09, 2022
5.897
6.400
5.662
6.000
60,141
+0.28(+4.86%)
Feb 08, 2022
5.900
6.100
5.534
5.722
25,865
-0.13(-2.27%)
Feb 07, 2022
5.952
6.041
5.781
5.855
20,163
-0.07(-1.26%)
Feb 04, 2022
6.000
6.185
5.600
5.930
34,276
+0.34(+6.04%)
Feb 03, 2022
6.000
5.500
5.592
29,542
-0.35(-5.91%)
Feb 02, 2022
6.499
6.540
5.719
5.943
35,443
-0.41(-6.41%)
Feb 01, 2022
6.266
6.590
6.035
6.350
68,191
+0.29(+4.87%)
Jan 31, 2022
5.790
6.700
5.514
6.055
79,760
+0.46(+8.30%)
Jan 28, 2022
5.510
5.800
5.403
5.591
54,555
+0.00(+0.04%)
Jan 27, 2022
6.100
6.342
5.523
5.589
58,230
-0.41(-6.82%)
Jan 26, 2022
6.000
6.400
5.784
5.998
55,469
+0.20(+3.41%)
Jan 25, 2022
6.000
6.300
5.600
5.800
111,510
-0.40(-6.45%)
Jan 24, 2022
5.400
6.200
5.128
6.200
153,676
+0.20(+3.33%)
Jan 21, 2022
7.300
7.318
5.833
6.000
238,350
-1.50(-20.00%)
Jan 20, 2022
9.300
9.500
7.342
7.500
879,078
-0.90(-10.67%)
Jan 19, 2022
8.791
8.791
8.089
8.396
307,030
-0.23(-2.69%)
Jan 18, 2022
8.098
9.600
7.877
8.628
128,511
+0.54(+6.74%)
Jan 14, 2022
8.083
0
+0.08(+1.04%)
Jan 13, 2022
8.100
8.299
7.901
8.000
25,865
-0.07(-0.87%)
Jan 12, 2022
8.400
8.500
8.055
8.070
29,396
-0.41(-4.80%)
Jan 11, 2022
8.400
8.734
8.400
8.477
15,563
+0.07(+0.88%)
Jan 10, 2022
8.600
8.749
8.300
8.403
29,670
-0.15(-1.72%)
Jan 07, 2022
8.500
8.960
8.429
8.550
26,033
-0.05(-0.57%)
Jan 06, 2022
9.000
9.246
8.500
8.599
44,032
-0.50(-5.51%)
Jan 05, 2022
9.900
9.900
9.000
9.100
50,859
-0.70(-7.14%)
Jan 04, 2022
10.20
10.20
9.600
9.800
31,288
-0.20(-2.00%)
Jan 03, 2022
9.097
10.30
9.097
10.00
23,977
+0.50(+5.24%)
Dec 31, 2021
9.876
10.00
9.500
9.502
50,792
-0.45(-4.51%)
Dec 30, 2021
9.600
10.90
9.500
9.951
54,542
+0.45(+4.75%)
Dec 29, 2021
10.30
10.40
9.500
9.500
68,196
-0.80(-7.77%)
Dec 28, 2021
9.600
10.50
9.000
10.30
113,620
+0.74(+7.76%)
Dec 27, 2021
10.00
10.20
9.259
9.558
72,281
-0.43(-4.27%)
Dec 23, 2021
9.800
10.00
9.800
9.984
34,082
+0.15(+1.57%)
Dec 22, 2021
9.937
10.20
9.800
9.830
29,776
-0.15(-1.54%)
Dec 21, 2021
10.30
10.50
9.940
9.984
36,236
-0.32(-3.07%)
Dec 20, 2021
10.00
10.40
9.800
10.30
46,782
+0.10(+0.98%)
Dec 17, 2021
9.861
10.80
9.861
10.20
54,300
+0.22(+2.20%)
Dec 16, 2021
10.20
10.40
9.910
9.980
28,269
-0.02(-0.20%)
Dec 15, 2021
10.00
10.33
9.904
10.00
40,575
-0.10(-0.99%)
Dec 14, 2021
10.60
10.70
9.900
10.10
62,409
-0.60(-5.61%)
Dec 13, 2021
11.00
11.00
9.932
10.70
84,379
-0.30(-2.73%)
Dec 10, 2021
11.60
12.00
10.50
11.00
98,436
-0.60(-5.17%)
Dec 09, 2021
12.00
12.30
11.60
11.60
30,670
-0.40(-3.33%)
Dec 08, 2021
11.70
12.60
11.10
12.00
79,843
+0.80(+7.14%)
Dec 07, 2021
10.70
11.80
10.60
11.20
44,590
+0.60(+5.66%)
Dec 06, 2021
10.10
10.80
10.00
10.60
52,769
+0.50(+4.95%)
Dec 03, 2021
11.30
11.30
10.00
10.10
106,644
-1.20(-10.62%)
Dec 02, 2021
11.70
11.71
11.20
11.30
32,458
-0.40(-3.42%)
Dec 01, 2021
11.90
12.50
11.70
11.70
68,786
-0.10(-0.85%)
Nov 30, 2021
11.90
12.00
11.90
11.80
61,071
-0.20(-1.67%)
Nov 29, 2021
12.50
12.50
11.90
12.00
34,733
-0.30(-2.44%)
Nov 26, 2021
12.00
12.50
12.00
12.30
44,183
+0.00(+0.00%)
Nov 24, 2021
12.20
12.40
12.10
12.30
29,120
+0.00(+0.00%)
Nov 23, 2021
12.70
12.70
12.10
12.30
42,505
-0.10(-0.81%)
Nov 22, 2021
13.10
13.34
12.10
12.40
63,660
-0.60(-4.62%)
Nov 19, 2021
13.20
14.00
12.80
13.00
60,612
+0.40(+3.17%)
Nov 18, 2021
13.60
12.80
12.50
12.60
62,045
-1.00(-7.35%)
Nov 17, 2021
13.70
13.90
13.60
13.60
33,228
-0.30(-2.16%)
Nov 16, 2021
14.00
14.20
13.80
13.90
32,155
-0.10(-0.71%)
Nov 15, 2021
14.40
14.40
14.00
14.00
44,709
-0.30(-2.10%)
Nov 12, 2021
14.20
14.60
14.00
14.30
30,384
+0.10(+0.70%)
Nov 11, 2021
14.70
15.00
14.10
14.20
40,068
-0.50(-3.40%)
Nov 10, 2021
15.00
14.70
25,996
-0.40(-2.65%)
Nov 09, 2021
15.20
15.20
14.70
15.10
23,826
+0.00(+0.00%)
Nov 08, 2021
14.80
15.10
14.80
15.10
16,782
+0.00(+0.00%)
Nov 05, 2021
15.00
15.30
14.70
15.10
30,087
+0.20(+1.34%)
Nov 04, 2021
15.00
15.30
14.70
14.90
17,014
-0.10(-0.67%)
Nov 03, 2021
15.20
15.80
14.80
15.00
40,651
-0.40(-2.60%)
Nov 02, 2021
15.50
15.60
15.00
15.40
19,432
-0.20(-1.28%)
Nov 01, 2021
14.80
15.70
14.40
15.60
38,142
+0.90(+6.12%)
Oct 29, 2021
14.70
15.30
14.60
14.70
17,402
-0.10(-0.68%)
Oct 28, 2021
14.90
15.10
14.70
14.80
21,910
-0.10(-0.67%)
Oct 27, 2021
16.10
16.10
14.80
14.90
43,550
-0.80(-5.10%)
Oct 26, 2021
14.40
15.70
15.70
65,280
+1.50(+10.56%)
Oct 25, 2021
14.60
14.60
14.09
14.20
19,139
-0.20(-1.39%)
Oct 22, 2021
15.30
15.30
14.30
14.40
54,053
-1.00(-6.49%)
Oct 21, 2021
15.50
15.65
15.30
15.40
18,629
-0.10(-0.65%)
Oct 20, 2021
15.40
16.20
15.25
15.50
36,356
+0.10(+0.65%)
Oct 19, 2021
15.80
15.90
15.30
15.40
37,967
-0.30(-1.91%)
Oct 18, 2021
16.00
16.00
15.59
15.70
18,973
-0.20(-1.26%)
Oct 15, 2021
16.50
16.50
15.80
15.90
43,349
-0.40(-2.45%)
Oct 14, 2021
16.30
16.90
16.20
16.30
41,334
+0.20(+1.24%)
Oct 13, 2021
16.30
16.69
16.10
16.10
27,464
-0.30(-1.83%)
Oct 12, 2021
16.30
16.40
16.00
16.40
29,527
+0.30(+1.86%)
Oct 11, 2021
16.30
16.30
16.00
16.10
29,901
+0.10(+0.63%)
Oct 08, 2021
16.50
16.60
16.00
16.00
32,969
-0.50(-3.03%)
Oct 07, 2021
16.90
16.90
16.50
16.50
18,898
+0.00(+0.00%)
Oct 06, 2021
17.20
17.20
16.35
16.50
30,495
-0.50(-2.94%)
Oct 05, 2021
16.80
17.30
16.32
17.00
48,656
+0.40(+2.41%)
Oct 04, 2021
16.80
16.90
16.30
16.60
45,738
-0.10(-0.60%)
Oct 01, 2021
17.00
17.05
16.70
16.70
18,039
-0.20(-1.18%)
Sep 30, 2021
17.00
17.31
16.90
16.90
37,324
-0.20(-1.17%)
Sep 29, 2021
18.00
18.00
17.00
17.10
47,535
-0.60(-3.39%)
Sep 28, 2021
18.30
18.30
17.70
17.70
21,464
-0.70(-3.80%)
Sep 27, 2021
18.10
19.00
17.60
18.40
64,083
+0.60(+3.37%)
Sep 24, 2021
17.80
18.05
17.50
17.80
38,617
+0.00(+0.00%)
Sep 23, 2021
17.60
17.80
17.40
17.80
29,122
+0.30(+1.71%)
Sep 22, 2021
17.80
17.80
17.40
17.50
27,109
+0.00(+0.00%)
Sep 21, 2021
17.80
18.28
17.45
17.50
24,462
+0.00(+0.00%)
Sep 20, 2021
17.60
18.25
17.30
17.50
36,467
-0.90(-4.89%)
Sep 17, 2021
17.80
18.56
17.80
18.40
34,400
+0.50(+2.79%)
Sep 16, 2021
18.30
18.40
17.70
17.90
32,932
-0.30(-1.65%)
Sep 15, 2021
17.90
18.20
17.70
18.20
21,140
+0.50(+2.82%)
Sep 14, 2021
18.60
18.70
17.60
17.70
39,137
-0.80(-4.32%)
Sep 13, 2021
19.00
19.15
18.35
18.50
27,314
-0.40(-2.12%)
Sep 10, 2021
19.60
18.90
18.70
18.90
16,000
+0.00(+0.00%)
Sep 09, 2021
19.20
19.60
18.70
18.90
23,090
-0.50(-2.58%)
Sep 08, 2021
19.70
19.75
19.00
19.40
27,908
-0.10(-0.51%)
Sep 07, 2021
19.80
20.20
19.30
19.50
24,379
-0.20(-1.02%)
Sep 03, 2021
20.30
20.50
19.40
19.70
20,992
-0.50(-2.48%)
Sep 02, 2021
19.70
20.40
19.70
20.20
24,745
+0.60(+3.06%)
Sep 01, 2021
19.80
20.30
19.60
19.60
31,742
-0.20(-1.01%)
Aug 31, 2021
19.00
19.80
19.00
19.80
27,486
+0.80(+4.21%)
Aug 30, 2021
19.40
19.65
18.90
19.00
16,620
-0.30(-1.55%)
Aug 27, 2021
18.80
19.80
18.70
19.30
33,962
+0.70(+3.76%)
Aug 26, 2021
18.70
19.60
18.60
18.60
35,554
-0.40(-2.11%)
Aug 25, 2021
19.10
19.50
18.75
19.00
32,530
-0.30(-1.55%)
Aug 24, 2021
20.00
20.00
18.70
19.30
49,563
-0.60(-3.02%)
Aug 23, 2021
18.90
20.20
18.60
19.90
133,693
+1.70(+9.34%)
Aug 20, 2021
18.40
19.40
17.10
18.20
611,854
+1.40(+8.33%)
Aug 19, 2021
17.40
18.00
16.80
16.80
219,405
-0.90(-5.08%)
Aug 18, 2021
17.40
18.50
17.17
17.70
32,102
+0.30(+1.72%)
Aug 17, 2021
17.60
17.80
17.00
17.40
42,495
-0.20(-1.14%)
Aug 16, 2021
19.00
19.10
17.50
17.60
78,756
-1.50(-7.85%)
Aug 13, 2021
19.70
20.00
18.80
19.10
39,038
-0.70(-3.54%)
Aug 12, 2021
19.70
20.00
19.20
19.80
28,967
+0.00(+0.00%)
Aug 11, 2021
19.90
20.00
18.50
19.80
70,426
-0.30(-1.49%)
Aug 10, 2021
21.00
21.20
20.00
20.10
31,594
-0.40(-1.95%)
Aug 09, 2021
20.60
21.20
20.30
20.50
46,018
-0.20(-0.97%)
Aug 06, 2021
21.30
21.30
20.70
20.70
19,839
-0.50(-2.36%)
Aug 05, 2021
20.50
21.70
20.50
21.20
29,547
+0.70(+3.41%)
Aug 04, 2021
21.30
21.30
20.50
20.50
36,753
-0.90(-4.21%)
Aug 03, 2021
21.10
21.50
20.60
21.40
23,610
+0.20(+0.94%)
Aug 02, 2021
21.10
21.80
20.70
21.20
26,865
+0.30(+1.44%)
Jul 30, 2021
21.10
21.50
20.70
20.90
35,465
-0.30(-1.42%)
Jul 29, 2021
22.00
22.40
21.20
21.20
26,680
-0.70(-3.20%)
Jul 28, 2021
21.40
22.25
21.20
21.90
28,313
+0.90(+4.29%)
Jul 27, 2021
21.70
21.70
20.80
21.00
94,075
-0.90(-4.11%)
Jul 26, 2021
22.30
22.99
21.60
21.90
34,248
-0.20(-0.90%)
Jul 23, 2021
22.70
22.90
21.58
22.10
35,378
-0.60(-2.64%)
Jul 22, 2021
23.40
23.52
22.60
22.70
32,948
-0.90(-3.81%)
Jul 21, 2021
23.50
23.80
23.00
23.60
37,970
+0.60(+2.61%)
Jul 20, 2021
22.40
23.30
22.15
23.00
43,034
+0.60(+2.68%)
Jul 19, 2021
21.70
22.80
21.60
22.40
35,352
+0.10(+0.45%)
Jul 16, 2021
22.60
22.90
21.80
22.30
58,587
+0.30(+1.36%)
Jul 15, 2021
22.70
23.17
21.60
22.00
52,403
-0.60(-2.65%)
Jul 14, 2021
23.60
23.90
22.50
22.60
52,046
-0.90(-3.83%)
Jul 13, 2021
25.10
25.30
23.35
23.50
57,036
-1.70(-6.75%)
Jul 12, 2021
26.60
26.60
25.10
25.20
49,343
-1.40(-5.26%)
Jul 09, 2021
26.00
26.72
25.70
26.60
38,053
+0.90(+3.50%)
Jul 08, 2021
26.00
26.80
25.32
25.70
41,518
-0.70(-2.65%)
Jul 07, 2021
27.20
27.50
25.50
26.40
56,666
-1.10(-4.00%)
Jul 06, 2021
29.00
29.70
26.90
27.50
77,677
-0.50(-1.79%)
Jul 02, 2021
28.80
28.80
27.70
28.00
53,351
-0.80(-2.78%)
Jul 01, 2021
28.20
28.90
27.80
28.80
59,132
+0.90(+3.23%)
Jun 30, 2021
29.80
30.50
27.70
27.90
83,324
-2.00(-6.69%)
Jun 29, 2021
30.60
31.00
29.30
29.90
61,645
-1.00(-3.24%)
Jun 28, 2021
31.40
32.00
30.40
30.90
75,033
-0.40(-1.28%)
Jun 25, 2021
31.70
32.40
31.00
31.30
473,109
-0.70(-2.19%)
Jun 24, 2021
29.90
32.20
29.90
32.00
99,623
+2.00(+6.67%)
Jun 23, 2021
30.90
31.60
29.80
30.00
72,068
-0.80(-2.60%)
Jun 22, 2021
29.90
31.10
29.70
30.80
95,273
+0.70(+2.33%)
Jun 21, 2021
32.30
32.80
29.20
30.10
212,579
-2.00(-6.23%)
Jun 18, 2021
33.10
34.00
32.10
32.10
229,528
-1.40(-4.18%)
Jun 17, 2021
33.00
34.40
32.50
33.50
91,958
+0.90(+2.76%)
Jun 16, 2021
32.00
33.40
31.70
32.60
79,640
+0.35(+1.09%)
Jun 15, 2021
35.80
35.80
32.10
32.25
158,276
-3.35(-9.41%)
Jun 14, 2021
33.50
36.50
33.40
35.60
147,983
+2.10(+6.27%)
Jun 11, 2021
32.50
33.89
32.30
33.50
82,565
+1.10(+3.40%)
Jun 10, 2021
32.30
33.00
31.10
32.40
71,792
+0.30(+0.93%)
Jun 09, 2021
32.00
33.10
31.50
32.10
75,351
+0.10(+0.31%)
Jun 08, 2021
31.70
32.25
30.40
32.00
102,828
+0.40(+1.27%)
Jun 07, 2021
30.10
32.37
30.00
31.60
111,164
+1.40(+4.64%)
Jun 04, 2021
31.30
31.30
29.60
30.20
93,174
-0.90(-2.89%)
Jun 03, 2021
31.00
31.35
30.15
31.10
88,554
+0.10(+0.32%)
Jun 02, 2021
30.00
31.10
29.70
31.00
122,607
+1.00(+3.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.